Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	21.16	21.31	21.00	21.29	246,123	+0.07(+0.32%)
May 30, 2018	21.28	21.44	21.10	21.22	179,039	+0.27(+1.30%)
May 29, 2018	20.84	21.15	20.75	20.95	172,860	+0.00(+0.00%)
May 25, 2018		20.95	20.95	20.95	0	-0.14(-0.64%)
May 24, 2018	21.15	21.29	20.82	21.08	210,145	-0.04(-0.18%)
May 23, 2018	21.09	21.47	20.93	21.12	226,964	+0.05(+0.23%)
May 22, 2018	20.81	21.16	20.67	21.07	315,286	+0.29(+1.40%)
May 21, 2018	20.66	20.79	20.41	20.78	263,148	+0.19(+0.94%)
May 18, 2018	20.70	20.70	20.41	20.59	182,167	-0.05(-0.24%)
May 17, 2018	20.60	20.90	20.55	20.64	276,549	+0.09(+0.42%)
May 16, 2018	20.21	20.91	20.14	20.55	347,008	+1.00(+5.11%)
May 15, 2018	19.64	19.75	19.46	19.55	271,911	-0.20(-1.03%)
May 14, 2018	20.01	20.01	19.59	19.75	186,058	-0.20(-1.02%)
May 11, 2018	20.24	20.32	19.80	19.96	329,497	-0.29(-1.44%)
May 10, 2018	20.55	20.85	20.21	20.25	195,359	-0.27(-1.32%)
May 09, 2018	19.19	20.84	19.19	20.52	523,192	+1.50(+7.90%)
May 08, 2018	19.05	19.25	19.00	19.02	233,966	-0.01(-0.05%)
May 07, 2018	18.82	19.13	18.79	19.03	142,120	+0.30(+1.60%)
May 04, 2018	18.63	18.88	18.63	18.73	625,955	+0.06(+0.31%)
May 03, 2018	18.52	18.77	18.52	18.67	250,411	+0.05(+0.26%)
May 02, 2018	18.39	18.74	18.19	18.62	283,115	+0.19(+1.05%)
May 01, 2018	18.40	18.51	18.14	18.43	204,797	+0.00(+0.00%)
Apr 30, 2018	18.65	18.71	18.42	18.43	101,736	-0.17(-0.94%)
Apr 27, 2018	18.41	18.71	18.41	18.60	101,349	+0.24(+1.32%)
Apr 26, 2018	18.21	18.49	18.13	18.36	105,577	+0.20(+1.12%)
Apr 25, 2018	18.13	18.33	18.05	18.16	145,820	+0.01(+0.05%)
Apr 24, 2018	18.10	18.26	17.99	18.15	176,847	+0.03(+0.16%)
Apr 23, 2018	18.19	18.32	17.95	18.12	118,613	-0.07(-0.37%)
Apr 20, 2018	18.19	18.28	18.00	18.18	109,507	-0.08(-0.42%)
Apr 19, 2018	18.56	18.56	18.02	18.26	150,840	-0.39(-2.08%)
Apr 18, 2018	18.53	18.78	18.50	18.65	331,753	+0.15(+0.79%)
Apr 17, 2018	18.01	18.52	17.98	18.50	191,620	+0.55(+3.08%)
Apr 16, 2018	17.66	18.06	17.60	17.95	131,163	+0.35(+1.98%)
Apr 13, 2018	17.79	17.90	17.51	17.60	180,019	-0.15(-0.82%)
Apr 12, 2018	17.92	17.93	17.69	17.75	137,671	-0.23(-1.29%)
Apr 11, 2018	17.82	18.09	17.82	17.98	121,999	+0.09(+0.49%)
Apr 10, 2018	17.84	18.00	17.70	17.89	118,125	+0.14(+0.76%)
Apr 09, 2018	17.88	18.00	17.74	17.76	91,890	-0.03(-0.16%)
Apr 06, 2018	17.92	18.15	17.75	17.79	164,427	-0.22(-1.24%)
Apr 05, 2018	18.21	18.29	17.93	18.01	97,166	-0.17(-0.96%)
Apr 04, 2018	18.07	18.34	17.94	18.18	207,646	+0.06(+0.32%)
Apr 03, 2018	17.74	18.20	17.69	18.13	152,956	+0.41(+2.30%)
Apr 02, 2018	17.87	17.98	17.56	17.72	175,306	-0.19(-1.08%)
Mar 29, 2018		17.91	17.91	17.91	0	-0.33(-1.81%)
Mar 28, 2018	17.77	18.25	17.74	18.24	188,760	+0.49(+2.79%)
Mar 27, 2018	17.76	18.00	17.54	17.75	160,862	+0.03(+0.16%)
Mar 26, 2018	17.53	17.79	17.46	17.72	140,955	+0.32(+1.84%)
Mar 23, 2018	18.06	18.18	17.36	17.40	188,128	-0.67(-3.70%)
Mar 22, 2018	18.16	18.49	18.06	18.07	135,044	-0.20(-1.11%)
Mar 21, 2018	18.26	18.38	18.01	18.27	113,596	-0.01(-0.05%)
Mar 20, 2018	18.45	18.48	18.17	18.28	115,825	-0.16(-0.89%)
Mar 19, 2018	18.57	18.57	18.26	18.45	99,366	-0.15(-0.78%)
Mar 16, 2018	18.39	18.66	18.34	18.59	259,111	+0.17(+0.95%)
Mar 15, 2018	18.38	18.46	18.17	18.42	119,569	+0.01(+0.05%)
Mar 14, 2018	18.33	18.59	18.33	18.41	100,720	+0.16(+0.85%)
Mar 13, 2018	18.37	18.52	18.17	18.25	168,330	-0.08(-0.42%)
Mar 12, 2018	18.40	18.48	18.18	18.33	141,305	-0.07(-0.37%)
Mar 09, 2018	18.27	18.42	18.00	18.40	115,186	+0.19(+1.06%)
Mar 08, 2018	18.26	18.43	18.17	18.20	115,216	+0.00(+0.00%)
Mar 07, 2018		18.21		18.20	171,388	+0.14(+0.80%)
Mar 06, 2018	17.95	18.17	17.67	18.06	187,466	+0.14(+0.80%)
Mar 05, 2018	18.16	18.39	17.92	17.92	298,892	-0.28(-1.53%)
Mar 02, 2018	18.11	18.28	17.86	18.19	164,352	+0.04(+0.21%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.